Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 95.39 | 96.10 | 95.18 | 95.68 | 984,615 | +0.86(+0.91%) |
Aug 29, 2019 | 95.83 | 95.93 | 94.59 | 94.82 | 963,041 | +0.35(+0.37%) |
Aug 28, 2019 | 93.50 | 95.05 | 93.50 | 94.47 | 1,066,796 | +0.90(+0.96%) |
Aug 27, 2019 | 95.57 | 95.72 | 93.21 | 93.57 | 1,199,516 | -1.21(-1.28%) |
Aug 26, 2019 | 93.75 | 94.88 | 93.44 | 94.78 | 1,227,671 | +1.94(+2.08%) |
Aug 23, 2019 | 93.71 | 93.81 | 91.42 | 92.85 | 1,927,592 | -1.13(-1.21%) |
Aug 22, 2019 | 96.82 | 96.82 | 93.84 | 93.98 | 1,089,836 | -2.35(-2.43%) |
Aug 21, 2019 | 97.41 | 97.94 | 96.08 | 96.33 | 744,213 | +0.39(+0.41%) |
Aug 20, 2019 | 98.64 | 98.69 | 95.70 | 95.93 | 1,241,694 | -2.70(-2.74%) |
Aug 19, 2019 | 98.84 | 99.16 | 98.20 | 98.64 | 964,811 | +0.31(+0.32%) |
Aug 16, 2019 | 96.44 | 98.72 | 96.41 | 98.32 | 1,279,747 | +1.89(+1.96%) |
Aug 15, 2019 | 98.92 | 99.21 | 95.58 | 96.43 | 2,220,797 | -2.08(-2.12%) |
Aug 14, 2019 | 102.10 | 102.44 | 97.89 | 98.51 | 2,037,048 | -4.98(-4.81%) |
Aug 13, 2019 | 105.55 | 105.67 | 103.29 | 103.49 | 1,396,548 | -1.19(-1.14%) |
Aug 12, 2019 | 107.05 | 107.05 | 104.05 | 104.69 | 1,458,531 | -2.14(-2.01%) |
Aug 09, 2019 | 106.71 | 107.69 | 105.72 | 106.83 | 1,395,941 | +0.43(+0.40%) |
Aug 08, 2019 | 105.92 | 110.07 | 105.52 | 106.41 | 3,639,854 | +0.44(+0.41%) |
Aug 07, 2019 | 102.25 | 106.61 | 101.89 | 105.97 | 5,169,327 | +2.30(+2.22%) |
Aug 06, 2019 | 108.72 | 113.34 | 103.10 | 103.67 | 7,552,444 | -19.67(-15.95%) |
Aug 05, 2019 | 124.22 | 124.97 | 122.31 | 123.33 | 1,565,200 | -2.05(-1.63%) |
Aug 02, 2019 | 124.69 | 125.86 | 123.67 | 125.38 | 942,060 | +0.63(+0.50%) |
Aug 01, 2019 | 125.56 | 126.81 | 124.05 | 124.76 | 944,596 | -0.78(-0.62%) |
Jul 31, 2019 | 127.05 | 128.33 | 124.27 | 125.53 | 588,198 | -1.58(-1.24%) |
Jul 30, 2019 | 125.33 | 127.13 | 124.48 | 127.11 | 599,893 | +1.64(+1.31%) |
Jul 29, 2019 | 127.66 | 127.69 | 124.91 | 125.47 | 518,789 | -2.09(-1.64%) |
Jul 26, 2019 | 126.94 | 127.60 | 125.74 | 127.56 | 513,757 | +0.68(+0.54%) |
Jul 25, 2019 | 127.25 | 127.53 | 126.40 | 126.88 | 862,608 | -0.37(-0.29%) |
Jul 24, 2019 | 126.85 | 127.86 | 126.53 | 127.25 | 602,042 | +0.68(+0.54%) |
Jul 23, 2019 | 124.42 | 126.62 | 123.11 | 126.57 | 782,750 | +2.71(+2.19%) |
Jul 22, 2019 | 124.66 | 124.87 | 123.63 | 123.86 | 517,709 | -0.31(-0.25%) |
Jul 19, 2019 | 125.25 | 125.36 | 123.94 | 124.17 | 536,124 | -0.58(-0.47%) |
Jul 18, 2019 | 124.24 | 125.51 | 122.59 | 124.76 | 907,574 | +0.01(+0.01%) |
Jul 17, 2019 | 126.18 | 126.52 | 124.22 | 124.75 | 536,110 | -1.50(-1.19%) |
Jul 16, 2019 | 126.14 | 127.22 | 125.98 | 126.25 | 694,793 | +0.06(+0.05%) |
Jul 15, 2019 | 125.09 | 126.20 | 124.83 | 126.19 | 495,667 | +1.29(+1.03%) |
Jul 12, 2019 | 124.69 | 125.25 | 124.33 | 124.90 | 462,599 | +0.51(+0.41%) |
Jul 11, 2019 | 123.90 | 124.41 | 122.84 | 124.39 | 580,498 | +0.12(+0.10%) |
Jul 10, 2019 | 124.75 | 125.11 | 123.39 | 124.27 | 951,614 | +0.47(+0.38%) |
Jul 09, 2019 | 123.81 | 124.30 | 123.15 | 123.80 | 805,591 | -0.65(-0.52%) |
Jul 08, 2019 | 126.29 | 126.41 | 124.27 | 124.44 | 666,593 | -2.07(-1.64%) |
Jul 05, 2019 | 126.41 | 126.82 | 125.31 | 126.52 | 925,198 | -0.79(-0.62%) |
Jul 03, 2019 | 124.80 | 127.41 | 124.63 | 127.31 | 746,949 | +2.83(+2.28%) |
Jul 02, 2019 | 125.32 | 125.74 | 123.80 | 124.48 | 952,680 | -0.97(-0.77%) |
Jul 01, 2019 | 127.80 | 128.31 | 124.16 | 125.44 | 1,148,329 | -1.05(-0.83%) |
Jun 28, 2019 | 125.44 | 126.85 | 123.81 | 126.49 | 2,184,413 | +1.33(+1.06%) |
Jun 27, 2019 | 125.54 | 125.83 | 124.67 | 125.17 | 827,398 | -1.20(-0.95%) |
Jun 26, 2019 | 128.81 | 129.12 | 126.17 | 126.37 | 967,601 | -2.26(-1.76%) |
Jun 25, 2019 | 127.73 | 129.06 | 126.95 | 128.63 | 838,108 | +0.79(+0.62%) |
Jun 24, 2019 | 126.73 | 128.35 | 126.37 | 127.83 | 991,945 | +0.84(+0.66%) |
Jun 21, 2019 | 130.44 | 130.44 | 126.84 | 127.00 | 1,606,652 | -3.77(-2.88%) |
Jun 20, 2019 | 130.14 | 131.02 | 129.27 | 130.76 | 975,121 | +1.53(+1.19%) |
Jun 19, 2019 | 128.40 | 129.35 | 127.02 | 129.23 | 1,119,875 | +0.97(+0.76%) |
Jun 18, 2019 | 128.53 | 130.03 | 127.75 | 128.26 | 1,340,210 | +0.23(+0.18%) |
Jun 17, 2019 | 129.09 | 129.37 | 127.60 | 128.02 | 1,234,829 | -1.07(-0.83%) |
Jun 14, 2019 | 130.17 | 130.32 | 128.63 | 129.09 | 1,100,980 | -0.97(-0.75%) |
Jun 13, 2019 | 131.69 | 132.53 | 129.10 | 130.06 | 1,160,669 | -1.47(-1.12%) |
Jun 12, 2019 | 131.50 | 132.38 | 130.79 | 131.53 | 858,242 | -0.48(-0.36%) |
Jun 11, 2019 | 132.22 | 132.39 | 131.28 | 132.00 | 1,171,625 | +0.71(+0.54%) |
Jun 10, 2019 | 131.60 | 131.60 | 129.72 | 131.29 | 738,080 | +0.01(+0.01%) |
Jun 07, 2019 | 129.27 | 132.70 | 129.25 | 131.28 | 1,542,779 | +2.43(+1.89%) |
Jun 06, 2019 | 122.89 | 129.15 | 122.70 | 128.85 | 1,937,900 | +6.39(+5.22%) |
Jun 05, 2019 | 123.36 | 123.68 | 116.39 | 122.46 | 2,584,684 | -2.00(-1.60%) |
Jun 04, 2019 | 121.86 | 124.46 | 121.16 | 124.46 | 1,379,545 | +3.76(+3.11%) |